Skip to main content
logo
Truecaller AB (publ) (STO:TRUE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.13
+2.98 (14.79%)
Nov 4, 2026, 5:29 PM CET

Truecaller AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202620.5323.1320.5123.1323.1314.79%4,102,295
Nov 3, 202623.7523.7518.9720.1520.15-15.16%8,469,767
Nov 2, 202624.0024.1323.3723.7523.75-0.29%1,217,715
Oct 30, 202623.6124.2023.6023.8223.820.04%259,459
Oct 29, 202624.0024.0223.5823.8123.81-1.61%816,148
Oct 28, 202624.7224.7724.2024.2024.20-1.47%611,554
Oct 27, 202624.4024.8023.8424.5624.560.82%692,608
Oct 26, 202625.1225.7524.3624.3624.36-3.91%1,114,496
Oct 23, 202625.3225.4824.7625.3525.35-0.12%561,629
Oct 22, 202625.0525.4624.6225.3825.381.32%1,070,955
Oct 21, 202624.5025.2423.9025.0525.052.24%1,025,242
Oct 20, 202624.3824.7823.3424.5024.50-3.54%1,780,417
Oct 19, 202626.0926.9924.5025.4025.404.18%2,842,256
Oct 16, 202623.3424.6723.0724.3824.384.46%3,503,639
Oct 15, 202623.6423.8921.3923.3423.34-1.81%2,462,526
Oct 14, 202623.7423.9923.5323.7723.770.25%689,419
Oct 13, 202622.5723.7122.5023.7123.713.67%850,569
Oct 12, 202623.0923.4422.7422.8722.87-0.95%1,110,644
Oct 9, 202622.4423.3722.4423.0923.092.67%592,275
Oct 8, 202622.0322.7422.0322.4922.492.27%661,201
Oct 7, 202622.6022.6021.7621.9921.99-2.70%888,464
Oct 6, 202622.9623.4422.2622.6022.60-1.44%1,107,910
Oct 5, 202623.2123.5022.7722.9322.93-0.65%836,120
Oct 2, 202623.5523.9823.0823.0823.08-1.87%1,359,209
Oct 1, 202623.4824.1023.1323.5223.522.53%2,010,296
Sep 30, 202622.0023.1821.7622.9422.944.75%1,930,567
Sep 29, 202621.9522.3821.8621.9021.90-0.23%860,161
Sep 28, 202622.2422.4021.8221.9521.95-1.97%805,184
Sep 25, 202621.9822.9521.8022.3922.391.82%1,434,754
Sep 24, 202621.8222.3621.4021.9921.99-0.27%1,071,527
Sep 23, 202621.9623.3721.7022.0522.050.41%2,686,980
Sep 22, 202620.8222.5020.8221.9621.964.92%1,612,330
Sep 21, 202622.0122.3019.3820.9320.93-4.91%6,020,255
Sep 18, 202622.2422.5521.8122.0122.01-0.99%12,420,865
Sep 17, 202622.6922.9822.2222.2322.23-2.03%961,786
Sep 16, 202622.7722.8922.5122.6922.69-0.35%684,405
Sep 15, 202623.2723.5622.1622.7722.77-2.53%1,551,593
Sep 14, 202621.9123.3621.8923.3623.366.47%1,374,131
Sep 11, 202621.8222.0421.4721.9421.940.73%923,232
Sep 10, 202622.2222.4221.6821.7821.78-2.33%1,230,853
Sep 9, 202622.2922.6322.1122.3022.30-0.45%1,065,565
Sep 8, 202623.7123.8022.1622.4022.40-5.72%2,444,774
Sep 7, 202623.6424.0923.1223.7623.760.17%1,358,144
Sep 4, 202624.1824.3323.5623.7223.72-2.06%1,780,905
Sep 3, 202623.7424.3823.6924.2224.222.02%1,433,853
Sep 2, 202624.1824.5623.4223.7423.74-2.26%1,982,325
Sep 1, 202624.6024.9924.1624.2924.29-1.42%2,072,305
Aug 31, 202624.2625.1524.1324.6424.640.16%2,105,319
Aug 28, 202624.4124.7123.9624.6024.600.78%1,793,967
Aug 27, 202622.9024.4122.9024.4124.416.50%2,726,814